Ingentec Corporation 4768
TPEX · Tayvan · Proses Endüstrileri
TWD 374,50+7,50 (+%2,04)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 374,50 | +%2,04 | TWD 374,00 | TWD 389,00 | TWD 372,50 | 1,08M |
| 2026-10-01 | TWD 367,00 | -%3,42 | TWD 392,50 | TWD 403,50 | TWD 366,00 | 1,99M |
| 2026-09-30 | TWD 380,00 | +%6,29 | TWD 365,00 | TWD 382,00 | TWD 360,00 | 2,84M |
| 2026-09-29 | TWD 357,50 | +%10,00 | TWD 325,50 | TWD 357,50 | TWD 323,00 | 1,59M |
| 2026-09-24 | TWD 325,00 | -%1,22 | TWD 325,00 | TWD 328,00 | TWD 315,00 | 607,28K |
| 2026-09-23 | TWD 329,00 | +%5,62 | TWD 319,00 | TWD 337,00 | TWD 311,00 | 1,01M |
| 2026-09-22 | TWD 311,50 | -%1,89 | TWD 323,00 | TWD 325,00 | TWD 310,00 | 349,04K |
| 2026-09-21 | TWD 317,50 | +%0,79 | TWD 315,50 | TWD 331,50 | TWD 312,00 | 526,21K |
| 2026-09-18 | TWD 315,00 | +%2,11 | TWD 317,00 | TWD 323,50 | TWD 314,00 | 377,03K |
| 2026-09-17 | TWD 308,50 | -%1,44 | TWD 314,50 | TWD 324,00 | TWD 308,50 | 362,06K |
| 2026-09-16 | TWD 313,00 | +%7,01 | TWD 293,50 | TWD 316,50 | TWD 293,50 | 534,06K |
| 2026-09-15 | TWD 292,50 | -%2,82 | TWD 301,00 | TWD 302,00 | TWD 292,50 | 225,61K |
| 2026-09-14 | TWD 301,00 | +%1,69 | TWD 295,50 | TWD 313,00 | TWD 289,00 | 312,06K |
| 2026-09-11 | TWD 296,00 | -%3,58 | TWD 302,50 | TWD 304,00 | TWD 295,50 | 241,46K |
| 2026-09-10 | TWD 307,00 | +%1,32 | TWD 308,00 | TWD 309,50 | TWD 297,00 | 243,10K |
| 2026-09-09 | TWD 303,00 | +%0,66 | TWD 301,00 | TWD 304,00 | TWD 296,50 | 207,00K |
| 2026-09-08 | TWD 301,00 | -%0,66 | TWD 303,50 | TWD 306,00 | TWD 300,50 | 201,13K |
| 2026-09-07 | TWD 303,00 | -%0,98 | TWD 306,00 | TWD 309,00 | TWD 300,50 | 233,00K |
| 2026-09-04 | TWD 306,00 | +%5,34 | TWD 300,50 | TWD 308,00 | TWD 291,00 | 438,03K |
| 2026-09-03 | TWD 290,50 | -%2,52 | TWD 301,00 | TWD 305,00 | TWD 290,50 | 225,88K |
| 2026-09-02 | TWD 298,00 | -%3,09 | TWD 307,00 | TWD 307,50 | TWD 298,00 | 315,30K |
| 2026-09-01 | TWD 307,50 | -%0,97 | TWD 311,50 | TWD 315,00 | TWD 306,50 | 241,23K |
| 2026-08-31 | TWD 310,50 | -%0,80 | TWD 313,50 | TWD 315,50 | TWD 308,00 | 176,10K |
| 2026-08-28 | TWD 313,00 | -%4,86 | TWD 333,00 | TWD 337,00 | TWD 310,00 | 461,07K |
| 2026-08-27 | TWD 329,00 | +%1,39 | TWD 325,00 | TWD 348,00 | TWD 325,00 | 428,03K |
| 2026-08-26 | TWD 324,50 | +%5,70 | TWD 311,00 | TWD 325,50 | TWD 311,00 | 305,47K |
| 2026-08-25 | TWD 307,00 | -%1,08 | TWD 309,50 | TWD 311,50 | TWD 301,00 | 182,25K |
| 2026-08-24 | TWD 310,34 | -%6,53 | TWD 333,99 | TWD 333,99 | TWD 310,34 | 447,06K |
| 2026-08-21 | TWD 332,02 | +%7,32 | TWD 325,12 | TWD 335,96 | TWD 312,81 | 964,72K |
| 2026-08-20 | TWD 309,36 | +%5,37 | TWD 297,04 | TWD 311,82 | TWD 293,60 | 331,09K |
| 2026-08-19 | TWD 293,60 | -%1,16 | TWD 290,64 | TWD 296,55 | TWD 288,18 | 152,55K |
| 2026-08-18 | TWD 297,04 | -%2,74 | TWD 307,88 | TWD 311,82 | TWD 296,06 | 200,04K |
| 2026-08-17 | TWD 305,42 | +%4,03 | TWD 293,60 | TWD 306,90 | TWD 293,60 | 398,94K |
| 2026-08-14 | TWD 293,60 | -%8,45 | TWD 320,69 | TWD 323,15 | TWD 292,12 | 469,98K |
| 2026-08-13 | TWD 320,69 | +%1,09 | TWD 321,18 | TWD 324,14 | TWD 314,78 | 221,27K |
| 2026-08-12 | TWD 317,24 | +%2,38 | TWD 311,82 | TWD 322,66 | TWD 311,33 | 224,35K |
| 2026-08-11 | TWD 309,85 | -%1,72 | TWD 312,32 | TWD 313,30 | TWD 300,99 | 220,26K |
| 2026-08-10 | TWD 315,27 | +%9,59 | TWD 289,66 | TWD 316,26 | TWD 289,66 | 696,70K |
| 2026-08-07 | TWD 287,68 | -%2,99 | TWD 296,55 | TWD 299,51 | TWD 285,71 | 217,16K |
| 2026-08-06 | TWD 296,55 | +%1,35 | TWD 292,61 | TWD 299,01 | TWD 282,76 | 333,43K |
| 2026-08-05 | TWD 292,61 | +%2,24 | TWD 291,63 | TWD 296,55 | TWD 290,15 | 268,19K |
| 2026-08-04 | TWD 286,21 | +%4,68 | TWD 273,40 | TWD 291,63 | TWD 269,95 | 420,45K |
| 2026-08-03 | TWD 273,40 | -%0,89 | TWD 269,95 | TWD 286,70 | TWD 269,95 | 391,25K |
| 2026-07-31 | TWD 275,86 | +%8,11 | TWD 273,40 | TWD 277,34 | TWD 269,95 | 351,35K |
| 2026-07-30 | TWD 255,17 | -%4,25 | TWD 261,58 | TWD 273,40 | TWD 248,28 | 553,66K |
| 2026-07-29 | TWD 266,50 | -%8,92 | TWD 299,51 | TWD 299,51 | TWD 263,55 | 827,74K |
| 2026-07-28 | TWD 292,61 | -%4,96 | TWD 295,57 | TWD 300,00 | TWD 287,68 | 389,06K |
| 2026-07-27 | TWD 307,88 | -%4,29 | TWD 323,65 | TWD 328,08 | TWD 296,55 | 520,91K |
| 2026-07-24 | TWD 321,67 | +%0,93 | TWD 318,72 | TWD 336,45 | TWD 317,73 | 680,11K |
| 2026-07-23 | TWD 318,72 | +%3,03 | TWD 311,82 | TWD 327,09 | TWD 311,82 | 381,76K |
| 2026-07-22 | TWD 309,36 | +%5,72 | TWD 296,06 | TWD 311,33 | TWD 296,06 | 305,59K |
| 2026-07-21 | TWD 292,61 | +%2,06 | TWD 288,18 | TWD 294,09 | TWD 281,77 | 326,02K |
| 2026-07-20 | TWD 286,70 | -%2,35 | TWD 296,55 | TWD 299,01 | TWD 270,94 | 628,30K |
| 2026-07-17 | TWD 293,60 | -%9,83 | TWD 314,78 | TWD 317,73 | TWD 293,60 | 566,03K |
| 2026-07-16 | TWD 325,62 | -%1,78 | TWD 335,47 | TWD 335,47 | TWD 322,66 | 260,02K |
| 2026-07-15 | TWD 331,53 | +%2,59 | TWD 332,51 | TWD 334,48 | TWD 325,12 | 194,28K |
| 2026-07-14 | TWD 323,15 | -%6,02 | TWD 337,44 | TWD 342,86 | TWD 311,33 | 561,60K |
| 2026-07-13 | TWD 343,84 | -%4,90 | TWD 370,94 | TWD 370,94 | TWD 337,44 | 1,04M |
| 2026-07-10 | TWD 361,58 | %0,00 | TWD 361,58 | TWD 361,58 | TWD 361,58 | 0 |
| 2026-07-09 | TWD 361,58 | +%9,88 | TWD 335,96 | TWD 361,58 | TWD 330,05 | 349,42K |
| 2026-07-08 | TWD 329,06 | -%0,30 | TWD 334,98 | TWD 335,47 | TWD 321,67 | 386,91K |
| 2026-07-07 | TWD 330,05 | -%6,42 | TWD 354,68 | TWD 357,14 | TWD 328,57 | 411,54K |
| 2026-07-06 | TWD 352,71 | -%0,14 | TWD 354,68 | TWD 359,61 | TWD 349,26 | 340,20K |
| 2026-07-03 | TWD 353,20 | -%1,51 | TWD 355,17 | TWD 363,05 | TWD 350,74 | 293,51K |
| 2026-07-02 | TWD 358,62 | -%1,22 | TWD 356,16 | TWD 363,55 | TWD 356,16 | 288,48K |
| 2026-07-01 | TWD 363,05 | -%2,12 | TWD 377,83 | TWD 379,31 | TWD 362,56 | 451,75K |
| 2026-06-30 | TWD 370,94 | +%5,17 | TWD 356,16 | TWD 380,30 | TWD 356,16 | 530,98K |
| 2026-06-29 | TWD 352,71 | +%0,99 | TWD 342,86 | TWD 353,69 | TWD 340,39 | 459,62K |
| 2026-06-26 | TWD 349,26 | -%5,21 | TWD 368,47 | TWD 368,47 | TWD 347,29 | 602,14K |
| 2026-06-25 | TWD 368,47 | -%2,09 | TWD 376,35 | TWD 392,61 | TWD 367,98 | 1,01M |
| 2026-06-24 | TWD 376,35 | +%2,14 | TWD 364,53 | TWD 381,28 | TWD 363,55 | 629,30K |
| 2026-06-23 | TWD 368,47 | -%1,71 | TWD 374,88 | TWD 391,13 | TWD 366,50 | 898,40K |
| 2026-06-22 | TWD 374,88 | -%0,39 | TWD 376,85 | TWD 382,27 | TWD 374,88 | 701,39K |
| 2026-06-18 | TWD 376,35 | +%0,13 | TWD 377,34 | TWD 381,28 | TWD 370,94 | 592,20K |
| 2026-06-17 | TWD 375,86 | -%0,39 | TWD 374,88 | TWD 377,34 | TWD 367,49 | 403,13K |
| 2026-06-16 | TWD 377,34 | -%0,78 | TWD 385,22 | TWD 391,13 | TWD 375,37 | 488,73K |
| 2026-06-15 | TWD 380,30 | +%0,13 | TWD 394,09 | TWD 396,06 | TWD 380,30 | 579,01K |
| 2026-06-12 | TWD 379,80 | +%3,77 | TWD 385,22 | TWD 386,70 | TWD 374,38 | 555,56K |
| 2026-06-11 | TWD 366,01 | -%2,24 | TWD 362,56 | TWD 382,27 | TWD 352,22 | 1,26M |
| 2026-06-10 | TWD 374,38 | -%7,32 | TWD 401,97 | TWD 412,81 | TWD 374,38 | 1,15M |
| 2026-06-09 | TWD 403,94 | %0,00 | TWD 408,87 | TWD 410,34 | TWD 395,07 | 814,29K |
| 2026-06-08 | TWD 403,94 | -%6,82 | TWD 390,15 | TWD 405,91 | TWD 390,15 | 1,20M |
| 2026-06-05 | TWD 433,50 | -%3,72 | TWD 443,84 | TWD 447,29 | TWD 427,59 | 967,87K |
| 2026-06-04 | TWD 450,25 | -%5,77 | TWD 477,83 | TWD 477,83 | TWD 449,75 | 1,61M |
| 2026-06-03 | TWD 477,83 | -%1,42 | TWD 500,49 | TWD 510,34 | TWD 477,83 | 2,21M |
| 2026-06-02 | TWD 484,73 | +%0,10 | TWD 484,24 | TWD 506,40 | TWD 475,37 | 1,58M |
| 2026-06-01 | TWD 484,24 | +%4,69 | TWD 465,02 | TWD 486,70 | TWD 458,13 | 1,42M |
| 2026-05-29 | TWD 462,56 | -%4,38 | TWD 496,55 | TWD 496,55 | TWD 461,08 | 1,69M |
| 2026-05-28 | TWD 483,74 | -%2,58 | TWD 500,49 | TWD 510,34 | TWD 474,88 | 2,02M |
| 2026-05-27 | TWD 496,55 | +%1,51 | TWD 503,45 | TWD 533,00 | TWD 491,63 | 3,21M |